NYSE:ERJ
Embraer-Empresa Brasileira de Stock Price (Quote)
$26.96
+1.19 (+4.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.42 | $27.04 | Friday, 3rd May 2024 ERJ stock ended at $26.96. This is 4.62% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.80% from a day low at $26.05 to a day high of $27.04. |
| 90 days | $17.19 | $27.25 | |
| 52 weeks | $12.48 | $27.25 |
| Date | Open | High | Low | Close | Volume |
| Jul 19, 2023 | $14.38 | $14.65 | $14.34 | $14.56 | 1 041 317 |
| Jul 18, 2023 | $14.32 | $14.71 | $14.27 | $14.45 | 935 185 |
| Jul 17, 2023 | $14.39 | $14.64 | $14.31 | $14.56 | 1 265 671 |
| Jul 14, 2023 | $14.90 | $14.92 | $14.55 | $14.55 | 842 127 |
| Jul 13, 2023 | $14.81 | $15.19 | $14.78 | $15.00 | 1 071 237 |
| Jul 12, 2023 | $14.99 | $15.06 | $14.69 | $14.70 | 1 283 603 |
| Jul 11, 2023 | $14.56 | $14.85 | $14.53 | $14.82 | 769 491 |
| Jul 10, 2023 | $14.96 | $15.03 | $14.80 | $14.80 | 1 291 323 |
| Jul 07, 2023 | $15.16 | $15.29 | $15.00 | $15.00 | 691 798 |
| Jul 06, 2023 | $15.25 | $15.35 | $14.94 | $15.09 | 1 052 296 |
| Jul 05, 2023 | $15.06 | $15.57 | $14.90 | $15.47 | 870 508 |
| Jul 03, 2023 | $15.56 | $15.61 | $15.28 | $15.36 | 666 685 |
| Jun 30, 2023 | $15.43 | $15.56 | $15.39 | $15.46 | 957 522 |
| Jun 29, 2023 | $15.04 | $15.27 | $15.01 | $15.22 | 1 273 428 |
| Jun 28, 2023 | $14.64 | $15.04 | $14.62 | $15.02 | 1 442 526 |
| Jun 27, 2023 | $14.33 | $14.57 | $14.15 | $14.55 | 1 899 911 |
| Jun 26, 2023 | $14.46 | $14.53 | $14.10 | $14.29 | 1 857 899 |
| Jun 23, 2023 | $14.34 | $14.57 | $14.22 | $14.43 | 1 245 678 |
| Jun 22, 2023 | $14.60 | $14.67 | $14.27 | $14.54 | 2 027 649 |
| Jun 21, 2023 | $15.65 | $15.67 | $14.88 | $14.97 | 3 203 809 |
| Jun 20, 2023 | $16.72 | $16.79 | $15.99 | $16.03 | 2 352 774 |
| Jun 16, 2023 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| Jun 15, 2023 | $16.97 | $17.14 | $16.81 | $17.08 | 1 960 377 |
| Jun 14, 2023 | $16.62 | $16.87 | $16.50 | $16.81 | 1 398 398 |
| Jun 13, 2023 | $16.50 | $16.65 | $16.34 | $16.43 | 1 583 527 |
